MBIA Inc (MBI) Historical Stock Data
7.10 ↓0.01 (-0.14%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MBI is down -0.22% a day on average. There have been 12 days where MBIA Inc closed green and 18 days where MBI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 7.11 | 7.10 | ↓$0.01 (-0.14%) | 7.02 | 7.15 | 157.15K |
| 2025-12-23 | 7.12 | 7.11 | ↓$0.01 (-0.14%) | 6.93 | 7.27 | 386.98K |
| 2025-12-22 | 7.19 | 7.11 | ↓$0.08 (-1.11%) | 7.09 | 7.30 | 407.96K |
| 2025-12-19 | 7.78 | 7.23 | ↓$0.55 (-7.07%) | 7.21 | 7.85 | 469.02K |
| 2025-12-18 | 7.37 | 7.72 | ↑$0.35 (4.75%) | 7.37 | 7.76 | 465.94K |
| 2025-12-17 | 7.53 | 7.38 | ↓$0.15 (-1.99%) | 7.32 | 7.55 | 306.74K |
| 2025-12-16 | 7.54 | 7.51 | ↓$0.03 (-0.40%) | 7.41 | 7.61 | 391.79K |
| 2025-12-15 | 7.59 | 7.51 | ↓$0.08 (-1.05%) | 7.47 | 7.68 | 687.46K |
| 2025-12-12 | 7.71 | 7.55 | ↓$0.16 (-2.08%) | 7.52 | 7.72 | 324.68K |
| 2025-12-11 | 7.55 | 7.67 | ↑$0.12 (1.59%) | 7.55 | 7.76 | 423.48K |
| 2025-12-10 | 7.42 | 7.53 | ↑$0.11 (1.48%) | 7.38 | 7.58 | 327.92K |
| 2025-12-09 | 7.54 | 7.45 | ↓$0.09 (-1.19%) | 7.43 | 7.75 | 199.96K |
| 2025-12-08 | 7.41 | 7.56 | ↑$0.15 (2.02%) | 7.35 | 7.62 | 243.70K |
| 2025-12-05 | 7.53 | 7.36 | ↓$0.17 (-2.26%) | 7.29 | 7.60 | 332.81K |
| 2025-12-04 | 7.65 | 7.58 | ↓$0.07 (-0.92%) | 7.56 | 7.81 | 204.11K |
| 2025-12-03 | 7.23 | 7.68 | ↑$0.45 (6.22%) | 7.23 | 7.71 | 305.25K |
| 2025-12-02 | 7.36 | 7.21 | ↓$0.15 (-2.04%) | 7.18 | 7.38 | 320.11K |
| 2025-12-01 | 7.57 | 7.38 | ↓$0.19 (-2.51%) | 7.36 | 7.60 | 213.51K |
| 2025-11-28 | 7.57 | 7.55 | ↓$0.02 (-0.26%) | 7.51 | 7.73 | 141.41K |
| 2025-11-26 | 7.50 | 7.54 | ↑$0.04 (0.53%) | 7.34 | 7.58 | 333.72K |
| 2025-11-25 | 7.51 | 7.52 | ↑$0.01 (0.13%) | 7.47 | 7.62 | 259.82K |
| 2025-11-24 | 7.58 | 7.47 | ↓$0.11 (-1.45%) | 7.44 | 7.63 | 222.82K |
| 2025-11-21 | 7.50 | 7.62 | ↑$0.12 (1.60%) | 7.48 | 7.73 | 271.34K |
| 2025-11-20 | 7.73 | 7.41 | ↓$0.32 (-4.14%) | 7.40 | 7.81 | 320.45K |
| 2025-11-19 | 7.70 | 7.64 | ↓$0.06 (-0.78%) | 7.60 | 7.80 | 243.23K |
| 2025-11-18 | 7.49 | 7.64 | ↑$0.15 (2.00%) | 7.45 | 7.84 | 316.34K |
| 2025-11-17 | 7.71 | 7.54 | ↓$0.17 (-2.20%) | 7.54 | 7.83 | 223.43K |
| 2025-11-14 | 7.55 | 7.72 | ↑$0.17 (2.25%) | 7.55 | 7.82 | 394K |
| 2025-11-13 | 7.47 | 7.64 | ↑$0.17 (2.28%) | 7.39 | 7.72 | 319.21K |
| 2025-11-12 | 7.50 | 7.53 | ↑$0.03 (0.40%) | 7.45 | 7.62 | 309.99K |
Create an account or log in to view more rows.
$MBI do what the markets tells you to do not the other way around
$MBI This is just getting warmed up.
$MBI She's gettin' ready to...
$MBI I do it for the thrills!
$MBI Holding Pattern
$MBI Algorithms are playing games
$MBI time to run
$MBI Algorithms are playing games
$MBI Ride this train. You won't regret.
$MBI bear trap